Shanghai - Delayed Quote
CNY
Quzhou Xin'an Development Co., Ltd. (600208.SS)
2.6000
-0.0400
(-1.52%)
At close: November 6 at 3:00:00 PM GMT+8
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
2.5800 | 2.6300 | 2.5600 | 2.6000 | 2.6000 | 38,365,801 |
|
Nov 5, 2026
|
2.6100 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 53,746,772 |
|
Nov 4, 2026
|
2.5700 | 2.6200 | 2.5500 | 2.6200 | 2.6200 | 60,075,074 |
|
Nov 3, 2026
|
2.5700 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 43,685,000 |
|
Nov 2, 2026
|
2.5200 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 66,971,090 |
|
Oct 30, 2026
|
2.5800 | 2.6100 | 2.5000 | 2.5000 | 2.5000 | 62,899,012 |
|
Oct 29, 2026
|
2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 52,570,575 |
|
Oct 28, 2026
|
2.6900 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 34,500,421 |
|
Oct 27, 2026
|
2.7300 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 38,952,510 |
|
Oct 26, 2026
|
2.7100 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 42,596,900 |
|
Oct 23, 2026
|
2.6900 | 2.7400 | 2.6100 | 2.7400 | 2.7400 | 68,095,282 |
|
Oct 22, 2026
|
2.7600 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 46,733,854 |
|
Oct 21, 2026
|
2.7600 | 2.7800 | 2.7500 | 2.7600 | 2.7600 | 31,605,253 |
|
Oct 20, 2026
|
2.7700 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 46,832,619 |
|
Oct 19, 2026
|
2.7700 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 50,695,210 |
|
Oct 16, 2026
|
2.7800 | 2.8300 | 2.7700 | 2.7900 | 2.7900 | 67,019,801 |
|
Oct 15, 2026
|
2.8000 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 85,987,241 |
|
Oct 14, 2026
|
2.8200 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 60,547,775 |
|
Oct 13, 2026
|
2.8000 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 63,140,683 |
|
Oct 12, 2026
|
2.8400 | 2.8600 | 2.8100 | 2.8100 | 2.8100 | 56,570,160 |
|
Oct 9, 2026
|
2.8500 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 91,258,373 |
|
Oct 8, 2026
|
2.8900 | 2.9300 | 2.8300 | 2.8500 | 2.8500 | 90,304,668 |
|
Sep 30, 2026
|
2.8800 | 2.9400 | 2.8100 | 2.9100 | 2.9100 | 124,402,695 |
|
Sep 29, 2026
|
2.8000 | 2.9100 | 2.8000 | 2.9000 | 2.9000 | 107,347,114 |
|
Sep 28, 2026
|
2.8300 | 2.8400 | 2.7700 | 2.8100 | 2.8100 | 70,562,465 |
|
Sep 24, 2026
|
2.9000 | 2.9200 | 2.8300 | 2.8400 | 2.8400 | 77,067,446 |
|
Sep 23, 2026
|
2.8900 | 2.9800 | 2.8900 | 2.9100 | 2.9100 | 111,330,965 |
|
Sep 22, 2026
|
2.8900 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 82,774,926 |
|
Sep 21, 2026
|
2.8400 | 2.9200 | 2.8300 | 2.9000 | 2.9000 | 95,223,360 |
|
Sep 18, 2026
|
2.8100 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 67,703,700 |
|
Sep 17, 2026
|
2.8000 | 2.8300 | 2.7900 | 2.8100 | 2.8100 | 36,259,201 |
|
Sep 16, 2026
|
2.7900 | 2.8300 | 2.7700 | 2.8100 | 2.8100 | 37,443,844 |
|
Sep 15, 2026
|
2.8100 | 2.8300 | 2.7900 | 2.7900 | 2.7900 | 38,689,200 |
|
Sep 14, 2026
|
2.8000 | 2.8300 | 2.7900 | 2.8300 | 2.8300 | 35,707,139 |
|
Sep 11, 2026
|
2.8700 | 2.8700 | 2.7900 | 2.8100 | 2.8100 | 82,442,064 |
|
Sep 10, 2026
|
2.8700 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 50,654,083 |
|
Sep 9, 2026
|
2.9200 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 65,222,100 |
|
Sep 8, 2026
|
2.9000 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 72,237,034 |
|
Sep 7, 2026
|
2.9100 | 2.9200 | 2.8900 | 2.8900 | 2.8900 | 51,240,417 |
|
Sep 4, 2026
|
2.9000 | 2.9700 | 2.8900 | 2.9100 | 2.9100 | 100,926,300 |
|
Sep 3, 2026
|
2.9000 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 67,924,558 |
|
Sep 2, 2026
|
2.9000 | 2.9200 | 2.8600 | 2.9000 | 2.9000 | 75,988,488 |
|
Sep 1, 2026
|
2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 76,247,157 |
|
Aug 31, 2026
|
3.0400 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 136,446,878 |
|
Aug 28, 2026
|
2.9800 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 58,298,800 |
|
Aug 27, 2026
|
2.9500 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 67,693,711 |
|
Aug 26, 2026
|
2.9200 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 76,074,124 |
|
Aug 25, 2026
|
2.8700 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 47,414,400 |
|
Aug 24, 2026
|
2.9300 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 65,171,700 |
|
Aug 21, 2026
|
2.9500 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 60,740,300 |
|
Aug 20, 2026
|
2.9200 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 84,082,902 |
|
Aug 19, 2026
|
2.9700 | 3.0000 | 2.9100 | 2.9200 | 2.9200 | 85,294,660 |
|
Aug 18, 2026
|
3.0300 | 3.0600 | 2.9700 | 2.9900 | 2.9900 | 79,580,575 |
|
Aug 17, 2026
|
3.0600 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 79,160,917 |
|
Aug 14, 2026
|
3.0700 | 3.1300 | 3.0100 | 3.0600 | 3.0600 | 105,326,934 |
|
Aug 13, 2026
|
3.1400 | 3.1900 | 3.0700 | 3.0700 | 3.0700 | 121,568,091 |
|
Aug 12, 2026
|
3.0500 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 152,603,743 |
|
Aug 11, 2026
|
3.0900 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 85,859,218 |
|
Aug 10, 2026
|
3.0700 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 158,625,672 |
|
Aug 7, 2026
|
2.9500 | 3.1100 | 2.9200 | 3.0900 | 3.0900 | 171,451,310 |
|
Aug 6, 2026
|
2.9800 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 89,757,550 |
|
Aug 5, 2026
|
2.9000 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 110,231,321 |
|
Aug 4, 2026
|
2.9200 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 78,655,000 |
|
Aug 3, 2026
|
2.8400 | 2.9200 | 2.8400 | 2.9200 | 2.9200 | 83,490,000 |
|
Jul 31, 2026
|
2.8400 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 113,806,075 |
|
Jul 30, 2026
|
2.8400 | 2.8900 | 2.7800 | 2.8200 | 2.8200 | 105,661,057 |
|
Jul 29, 2026
|
2.8100 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 107,767,465 |
|
Jul 28, 2026
|
2.8000 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 66,941,015 |
|
Jul 27, 2026
|
2.7500 | 2.8300 | 2.7400 | 2.8200 | 2.8200 | 80,714,602 |
|
Jul 24, 2026
|
2.8100 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 88,833,400 |
|
Jul 23, 2026
|
2.8000 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 79,128,928 |
|
Jul 22, 2026
|
2.8000 | 2.8400 | 2.7800 | 2.8100 | 2.8100 | 80,696,360 |
|
Jul 21, 2026
|
2.7800 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 100,373,864 |
|
Jul 20, 2026
|
2.8000 | 2.8300 | 2.7500 | 2.7900 | 2.7900 | 86,820,333 |
|
Jul 17, 2026
|
2.8500 | 2.8800 | 2.7600 | 2.7800 | 2.7800 | 112,959,172 |
|
Jul 16, 2026
|
2.8500 | 2.9100 | 2.8300 | 2.8700 | 2.8700 | 88,201,508 |
|
Jul 15, 2026
|
2.8300 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 90,646,814 |
|
Jul 14, 2026
|
2.8100 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 77,431,820 |
|
Jul 13, 2026
|
2.9000 | 2.9400 | 2.7900 | 2.8100 | 2.8100 | 115,657,353 |
|
Jul 10, 2026
|
2.9600 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 125,618,415 |
|
Jul 9, 2026
|
2.8200 | 3.0100 | 2.7900 | 3.0000 | 3.0000 | 141,134,238 |
|
Jul 8, 2026
|
2.8500 | 2.8700 | 2.8000 | 2.8300 | 2.8300 | 100,254,803 |
|
Jul 7, 2026
|
2.9100 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 86,565,203 |
|
Jul 6, 2026
|
2.9500 | 3.0000 | 2.8900 | 2.9100 | 2.9100 | 129,245,142 |
|
Jul 3, 2026
|
3.0000 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 157,714,187 |
|
Jul 2, 2026
|
3.1600 | 3.2500 | 2.9700 | 2.9800 | 2.9800 | 273,619,841 |
|
Jul 1, 2026
|
2.8400 | 3.1100 | 2.8300 | 3.1100 | 3.1100 | 133,568,822 |
|
Jun 30, 2026
|
2.8100 | 2.8900 | 2.7800 | 2.8300 | 2.8300 | 99,771,558 |
|
Jun 29, 2026
|
2.8400 | 2.8700 | 2.7800 | 2.8300 | 2.8300 | 99,104,436 |
|
Jun 26, 2026
|
2.9800 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 115,818,900 |
|
Jun 25, 2026
|
3.0100 | 3.0700 | 2.9600 | 3.0100 | 3.0100 | 98,152,451 |
|
Jun 24, 2026
|
3.0400 | 3.0600 | 2.9200 | 3.0300 | 3.0300 | 134,042,000 |
|
Jun 23, 2026
|
3.1500 | 3.1800 | 3.0300 | 3.0400 | 3.0400 | 157,104,473 |
|
Jun 22, 2026
|
3.1000 | 3.2100 | 3.0800 | 3.1800 | 3.1800 | 153,331,108 |
|
Jun 18, 2026
|
3.0700 | 3.1300 | 3.0200 | 3.1000 | 3.1000 | 134,288,002 |
|
Jun 17, 2026
|
3.0900 | 3.1600 | 3.0600 | 3.0900 | 3.0900 | 139,724,685 |
|
Jun 16, 2026
|
3.0300 | 3.2300 | 2.9600 | 3.1200 | 3.1200 | 207,466,438 |
|
Jun 15, 2026
|
2.9500 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 215,997,223 |
|
Jun 12, 2026
|
2.7800 | 3.0400 | 2.7600 | 2.9700 | 2.9700 | 319,073,405 |
|
Jun 11, 2026
|
2.7500 | 2.8000 | 2.7300 | 2.7600 | 2.7600 | 79,801,332 |
|
Jun 10, 2026
|
2.7900 | 2.8200 | 2.7400 | 2.7800 | 2.7800 | 91,252,497 |
|
Jun 9, 2026
|
2.8000 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 106,802,993 |
|
Jun 8, 2026
|
2.7800 | 2.8600 | 2.7200 | 2.7600 | 2.7600 | 143,689,359 |
|
Jun 5, 2026
|
2.8800 | 2.9200 | 2.8400 | 2.8500 | 2.8500 | 143,318,918 |
|
Jun 4, 2026
|
2.9100 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 132,095,584 |
|
Jun 3, 2026
|
2.9700 | 2.9800 | 2.9100 | 2.9200 | 2.9200 | 140,031,309 |
|
Jun 2, 2026
|
3.0000 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 121,452,808 |
|
Jun 1, 2026
|
2.9300 | 3.0400 | 2.8900 | 3.0100 | 3.0100 | 176,676,403 |
|
May 29, 2026
|
3.0400 | 3.1200 | 2.9500 | 2.9600 | 2.9600 | 242,765,408 |
|
May 28, 2026
|
2.9300 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 151,077,307 |
|
May 27, 2026
|
3.0000 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 197,786,857 |
|
May 26, 2026
|
3.0700 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 217,049,022 |
|
May 25, 2026
|
3.1600 | 3.2000 | 3.0600 | 3.1100 | 3.1100 | 272,829,597 |
|
May 22, 2026
|
3.1200 | 3.2100 | 3.0700 | 3.1800 | 3.1800 | 350,378,087 |
|
May 21, 2026
|
3.3300 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 522,998,326 |
|
May 20, 2026
|
3.5600 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 346,570,220 |
|
May 19, 2026
|
3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 11,694,500 |
|
May 18, 2026
|
4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 15,801,900 |
|
May 15, 2026
|
5.2500 | 5.3300 | 4.8800 | 4.8900 | 4.8900 | 370,410,063 |
|
May 14, 2026
|
5.3800 | 5.5100 | 5.2000 | 5.2500 | 5.2500 | 291,747,887 |
|
May 13, 2026
|
5.2000 | 5.3900 | 5.1200 | 5.3000 | 5.3000 | 296,548,376 |
|
May 12, 2026
|
5.1000 | 5.4400 | 4.8800 | 5.1900 | 5.1900 | 384,418,773 |
|
May 11, 2026
|
5.2000 | 5.3100 | 5.0700 | 5.1000 | 5.1000 | 309,443,911 |
|
May 8, 2026
|
5.0000 | 5.4600 | 4.9500 | 5.1300 | 5.1300 | 515,928,232 |
|
May 7, 2026
|
4.6400 | 5.1200 | 4.6000 | 5.1000 | 5.1000 | 577,658,086 |
|
May 6, 2026
|
4.5800 | 4.8100 | 4.5600 | 4.6500 | 4.6500 | 379,870,282 |
|
Apr 30, 2026
|
4.2100 | 4.5500 | 4.2100 | 4.5500 | 4.5500 | 198,625,123 |
|
Apr 29, 2026
|
4.0900 | 4.2800 | 4.0700 | 4.1400 | 4.1400 | 224,760,042 |
|
Apr 28, 2026
|
4.1800 | 4.2800 | 4.0700 | 4.1100 | 4.1100 | 298,029,226 |
|
Apr 27, 2026
|
4.8100 | 4.8400 | 4.2600 | 4.2600 | 4.2600 | 427,024,660 |
|
Apr 24, 2026
|
4.3000 | 4.7300 | 4.2700 | 4.7300 | 4.7300 | 358,656,344 |
|
Apr 23, 2026
|
4.1000 | 4.3700 | 4.0800 | 4.3000 | 4.3000 | 337,687,563 |
|
Apr 22, 2026
|
3.8700 | 4.2900 | 3.8500 | 4.1500 | 4.1500 | 381,471,649 |
|
Apr 21, 2026
|
3.7100 | 3.9300 | 3.6800 | 3.9000 | 3.9000 | 286,459,439 |
|
Apr 20, 2026
|
3.5800 | 3.8100 | 3.5300 | 3.7100 | 3.7100 | 307,380,598 |
|
Apr 17, 2026
|
3.2400 | 3.5800 | 3.2300 | 3.5800 | 3.5800 | 159,374,803 |
|
Apr 16, 2026
|
3.2300 | 3.2600 | 3.2200 | 3.2500 | 3.2500 | 44,864,927 |
|
Apr 15, 2026
|
3.3000 | 3.3200 | 3.2100 | 3.2300 | 3.2300 | 59,226,799 |
|
Apr 14, 2026
|
3.2600 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 66,832,361 |
|
Apr 13, 2026
|
3.2000 | 3.2700 | 3.1800 | 3.2300 | 3.2300 | 48,808,160 |
|
Apr 10, 2026
|
3.2400 | 3.2800 | 3.2100 | 3.2300 | 3.2300 | 52,172,040 |
|
Apr 9, 2026
|
3.3000 | 3.3200 | 3.2000 | 3.2100 | 3.2100 | 67,195,400 |
|
Apr 8, 2026
|
3.1800 | 3.3400 | 3.1700 | 3.3300 | 3.3300 | 96,559,840 |
|
Apr 7, 2026
|
3.1200 | 3.1600 | 3.1100 | 3.1500 | 3.1500 | 37,993,203 |
|
Apr 3, 2026
|
3.1800 | 3.1900 | 3.1100 | 3.1300 | 3.1300 | 51,119,801 |
|
Apr 2, 2026
|
3.1800 | 3.2300 | 3.1300 | 3.1900 | 3.1900 | 85,705,325 |
|
Apr 1, 2026
|
3.1900 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 49,358,694 |
|
Mar 31, 2026
|
3.1400 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 63,000,616 |
|
Mar 30, 2026
|
3.1100 | 3.1600 | 3.0700 | 3.1600 | 3.1600 | 63,507,930 |
|
Mar 27, 2026
|
3.0900 | 3.1900 | 3.0800 | 3.1700 | 3.1700 | 55,862,447 |
|
Mar 26, 2026
|
3.2300 | 3.2700 | 3.0800 | 3.1100 | 3.1100 | 99,904,897 |
|
Mar 25, 2026
|
3.1800 | 3.2900 | 3.1800 | 3.2400 | 3.2400 | 52,505,400 |
|
Mar 24, 2026
|
3.1200 | 3.1900 | 3.0800 | 3.1800 | 3.1800 | 66,589,847 |
|
Mar 23, 2026
|
3.2300 | 3.2500 | 3.0700 | 3.0900 | 3.0900 | 96,455,817 |
|
Mar 20, 2026
|
3.3400 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 55,462,287 |
|
Mar 19, 2026
|
3.3800 | 3.3900 | 3.3200 | 3.3300 | 3.3300 | 62,118,690 |
|
Mar 18, 2026
|
3.4600 | 3.4600 | 3.3800 | 3.4200 | 3.4200 | 50,948,582 |
|
Mar 17, 2026
|
3.4800 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 60,493,318 |
|
Mar 16, 2026
|
3.5100 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 48,008,479 |
|
Mar 13, 2026
|
3.5600 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 67,672,400 |
|
Mar 12, 2026
|
3.5900 | 3.6400 | 3.5400 | 3.5600 | 3.5600 | 63,152,900 |
|
Mar 11, 2026
|
3.5600 | 3.6900 | 3.5600 | 3.5800 | 3.5800 | 111,738,855 |
|
Mar 10, 2026
|
3.4500 | 3.5500 | 3.4500 | 3.5400 | 3.5400 | 78,411,486 |
|
Mar 9, 2026
|
3.4300 | 3.4600 | 3.3700 | 3.4400 | 3.4400 | 87,407,342 |
|
Mar 6, 2026
|
3.4400 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 89,915,437 |
|
Mar 5, 2026
|
3.5100 | 3.5200 | 3.4300 | 3.4500 | 3.4500 | 48,803,367 |
|
Mar 4, 2026
|
3.4500 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 55,043,248 |
|
Mar 3, 2026
|
3.6200 | 3.6500 | 3.4700 | 3.4900 | 3.4900 | 94,923,106 |
|
Mar 2, 2026
|
3.6800 | 3.7100 | 3.6100 | 3.6300 | 3.6300 | 76,823,194 |
|
Feb 27, 2026
|
3.6600 | 3.7400 | 3.6400 | 3.7300 | 3.7300 | 60,839,127 |
|
Feb 26, 2026
|
3.7800 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 100,259,073 |
|
Feb 25, 2026
|
3.7500 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 99,422,478 |
|
Feb 24, 2026
|
3.7000 | 3.8600 | 3.6600 | 3.7600 | 3.7600 | 142,322,974 |
|
Feb 13, 2026
|
3.6800 | 3.8300 | 3.6400 | 3.6400 | 3.6400 | 132,957,062 |
|
Feb 12, 2026
|
3.6700 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 81,179,801 |
|
Feb 11, 2026
|
3.6700 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 55,725,459 |
|
Feb 10, 2026
|
3.7300 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 43,452,900 |
|
Feb 9, 2026
|
3.6800 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 73,375,978 |
|
Feb 6, 2026
|
3.6500 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 54,463,700 |
|
Feb 5, 2026
|
3.7000 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 57,453,017 |
|
Feb 4, 2026
|
3.6300 | 3.7200 | 3.5900 | 3.7100 | 3.7100 | 85,891,443 |
|
Feb 3, 2026
|
3.6300 | 3.6800 | 3.5700 | 3.6300 | 3.6300 | 74,769,791 |
|
Feb 2, 2026
|
3.6800 | 3.7200 | 3.5900 | 3.6000 | 3.6000 | 96,708,081 |
|
Jan 30, 2026
|
3.8700 | 3.9000 | 3.6600 | 3.7000 | 3.7000 | 154,828,043 |
|
Jan 29, 2026
|
3.8700 | 3.9600 | 3.8100 | 3.9000 | 3.9000 | 126,149,861 |
|
Jan 28, 2026
|
3.9100 | 3.9800 | 3.8600 | 3.9000 | 3.9000 | 96,468,071 |
|
Jan 27, 2026
|
3.9800 | 3.9900 | 3.8500 | 3.9100 | 3.9100 | 93,466,070 |
|
Jan 26, 2026
|
4.0600 | 4.0900 | 3.9600 | 3.9800 | 3.9800 | 105,331,997 |
|
Jan 23, 2026
|
3.9900 | 4.0700 | 3.9800 | 4.0600 | 4.0600 | 105,874,190 |
|
Jan 22, 2026
|
4.0200 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 55,843,632 |
|
Jan 21, 2026
|
3.9600 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 74,927,332 |
|
Jan 20, 2026
|
3.9400 | 4.0300 | 3.9300 | 3.9800 | 3.9800 | 81,302,932 |
|
Jan 19, 2026
|
3.9200 | 3.9900 | 3.8900 | 3.9400 | 3.9400 | 54,499,161 |
|
Jan 16, 2026
|
4.1000 | 4.1100 | 3.9200 | 3.9300 | 3.9300 | 114,566,718 |
|
Jan 15, 2026
|
4.0700 | 4.1500 | 4.0700 | 4.0800 | 4.0800 | 71,848,710 |
|
Jan 14, 2026
|
4.0400 | 4.1800 | 4.0400 | 4.0900 | 4.0900 | 142,018,433 |
|
Jan 13, 2026
|
4.0600 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 94,018,561 |
|
Jan 12, 2026
|
4.1100 | 4.1100 | 4.0400 | 4.0800 | 4.0800 | 90,306,306 |
|
Jan 9, 2026
|
4.0500 | 4.1300 | 4.0200 | 4.1100 | 4.1100 | 91,459,061 |
|
Jan 8, 2026
|
3.9600 | 4.1200 | 3.9300 | 4.0400 | 4.0400 | 115,848,935 |
|
Jan 7, 2026
|
3.9600 | 4.0300 | 3.9500 | 3.9700 | 3.9700 | 63,630,043 |
|
Jan 6, 2026
|
3.9000 | 4.0200 | 3.9000 | 3.9800 | 3.9800 | 82,603,900 |
|
Jan 5, 2026
|
3.8700 | 3.9400 | 3.8500 | 3.9200 | 3.9200 | 68,091,776 |
|
Dec 31, 2025
|
3.8800 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 53,637,000 |
|
Dec 30, 2025
|
3.8500 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 42,874,307 |
|
Dec 29, 2025
|
3.8900 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 45,857,630 |
|
Dec 26, 2025
|
3.9100 | 3.9500 | 3.8500 | 3.8800 | 3.8800 | 71,228,063 |
|
Dec 25, 2025
|
3.9300 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 33,545,966 |
|
Dec 24, 2025
|
3.9100 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 39,195,601 |
|
Dec 23, 2025
|
3.9200 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 38,501,314 |
|
Dec 22, 2025
|
3.9200 | 3.9700 | 3.9000 | 3.9300 | 3.9300 | 37,748,893 |
|
Dec 19, 2025
|
3.8400 | 3.9600 | 3.8200 | 3.9200 | 3.9200 | 60,104,855 |
|
Dec 18, 2025
|
3.8700 | 3.8800 | 3.8100 | 3.8300 | 3.8300 | 51,163,255 |
|
Dec 17, 2025
|
3.8300 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 48,703,906 |
|
Dec 16, 2025
|
3.9700 | 3.9800 | 3.8100 | 3.8700 | 3.8700 | 79,763,136 |
|
Dec 15, 2025
|
4.0000 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 40,672,819 |
|
Dec 12, 2025
|
4.0100 | 4.0800 | 4.0000 | 4.0600 | 4.0600 | 45,089,558 |
|
Dec 11, 2025
|
4.1200 | 4.1300 | 4.0200 | 4.0300 | 4.0300 | 53,701,629 |
|
Dec 10, 2025
|
4.1400 | 4.1700 | 4.0000 | 4.1300 | 4.1300 | 88,780,918 |
|
Dec 9, 2025
|
4.2200 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 53,456,960 |
|
Dec 8, 2025
|
4.2900 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 77,298,676 |
|
Dec 5, 2025
|
4.2400 | 4.3000 | 4.1600 | 4.2900 | 4.2900 | 92,344,028 |
|
Dec 4, 2025
|
4.3400 | 4.3900 | 4.2700 | 4.3300 | 4.3300 | 71,453,414 |
|
Dec 3, 2025
|
4.3100 | 4.4300 | 4.3100 | 4.3700 | 4.3700 | 120,585,202 |
|
Dec 2, 2025
|
4.1800 | 4.3000 | 4.1500 | 4.3000 | 4.3000 | 103,789,229 |
|
Dec 1, 2025
|
4.1800 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 53,027,660 |
|
Nov 28, 2025
|
3.9700 | 4.2300 | 3.9400 | 4.1500 | 4.1500 | 115,964,387 |
|
Nov 27, 2025
|
3.9600 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 44,316,433 |
|
Nov 26, 2025
|
3.9700 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 33,761,496 |
|
Nov 25, 2025
|
3.9600 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 40,223,300 |
|
Nov 24, 2025
|
3.9300 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 45,881,480 |
|
Nov 21, 2025
|
4.0000 | 4.0400 | 3.9100 | 3.9100 | 3.9100 | 73,705,898 |
|
Nov 20, 2025
|
4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 40,373,541 |
|
Nov 19, 2025
|
4.1300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 65,869,248 |
|
Nov 18, 2025
|
4.2100 | 4.2300 | 4.1200 | 4.1400 | 4.1400 | 55,071,200 |
|
Nov 17, 2025
|
4.1900 | 4.2400 | 4.1600 | 4.2300 | 4.2300 | 55,619,030 |
|
Nov 14, 2025
|
4.1800 | 4.2200 | 4.1800 | 4.1900 | 4.1900 | 41,640,834 |
|
Nov 13, 2025
|
4.2100 | 4.2300 | 4.1800 | 4.2000 | 4.2000 | 71,705,036 |
|
Nov 12, 2025
|
4.3300 | 4.3300 | 4.2100 | 4.2200 | 4.2200 | 102,040,890 |
|
Nov 11, 2025
|
4.2300 | 4.4200 | 4.2200 | 4.3600 | 4.3600 | 137,082,600 |
|
Nov 10, 2025
|
4.2300 | 4.2500 | 4.2000 | 4.2300 | 4.2300 | 59,836,640 |
|
Nov 7, 2025
|
4.2400 | 4.2600 | 4.2100 | 4.2400 | 4.2400 | 45,244,888 |
|
Nov 6, 2025
|
4.2400 | 4.3200 | 4.2400 | 4.2600 | 4.2600 | 62,937,778 |
